Stock listing
Shenzhen:300737 Keshun Waterproof Technologies Co., Ltd. (科顺股份) 股价
Follow Keshun Waterproof Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300737
¥3.88 CNY +0.03 (+0.8%)
Close on Nov 2, 2026
- Day range
- ¥3.76 – ¥3.91 CNYNov 2, 2026
- Volume
- 17.01M sharesNov 2, 2026
- Market cap
- ¥4.31B CNYAt the close on Nov 2, 2026 · price × 1.11B shares outstanding
- 52-week range
- ¥3.76 – ¥9.37 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥106.8M CNYMedian day 20.48M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300737 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.88 | +0.03 | +0.8% | ¥3.87 | ¥3.91 | ¥3.76 | 17,009,600 | |
| ¥3.85 | -0.14 | -3.5% | ¥3.95 | ¥4.02 | ¥3.84 | 19,303,549 | |
| ¥3.99 | -0.09 | -2.2% | ¥4.06 | ¥4.09 | ¥3.98 | 12,304,640 | |
| ¥4.08 | +0.03 | +0.7% | ¥4.05 | ¥4.13 | ¥4.03 | 11,964,800 | |
| ¥4.05 | -0.18 | -4.3% | ¥4.23 | ¥4.27 | ¥4.03 | 12,342,760 | |
| ¥4.23 | +0.01 | +0.2% | ¥4.18 | ¥4.29 | ¥4.14 | 15,002,314 | |
| ¥4.22 | +0.02 | +0.5% | ¥4.15 | ¥4.22 | ¥3.97 | 25,278,860 | |
| ¥4.20 | -0.12 | -2.8% | ¥4.34 | ¥4.35 | ¥4.19 | 13,305,567 | |
| ¥4.32 | 0.00 | 0.0% | ¥4.35 | ¥4.39 | ¥4.30 | 12,569,540 | |
| ¥4.32 | +0.03 | +0.7% | ¥4.28 | ¥4.36 | ¥4.27 | 11,875,816 | |
| ¥4.29 | -0.04 | -0.9% | ¥4.28 | ¥4.33 | ¥4.23 | 13,929,824 | |
| ¥4.33 | +0.14 | +3.3% | ¥4.25 | ¥4.41 | ¥4.23 | 28,222,354 | |
| ¥4.19 | -0.28 | -6.3% | ¥4.36 | ¥4.38 | ¥4.18 | 31,278,740 | |
| ¥4.47 | -0.13 | -2.8% | ¥4.58 | ¥4.66 | ¥4.46 | 15,713,900 | |
| ¥4.60 | +0.01 | +0.2% | ¥4.55 | ¥4.68 | ¥4.43 | 20,299,090 | |
| ¥4.59 | -0.15 | -3.2% | ¥4.72 | ¥4.74 | ¥4.58 | 17,034,951 | |
| ¥4.74 | +0.04 | +0.9% | ¥4.72 | ¥4.76 | ¥4.55 | 25,656,016 | |
| ¥4.70 | -0.13 | -2.7% | ¥4.80 | ¥4.90 | ¥4.65 | 30,070,840 | |
| ¥4.83 | +0.22 | +4.8% | ¥4.58 | ¥4.87 | ¥4.45 | 44,384,441 | |
| ¥4.61 | +0.17 | +3.8% | ¥4.43 | ¥4.65 | ¥4.43 | 24,373,428 | |
| ¥4.44 | -0.13 | -2.8% | ¥4.60 | ¥4.64 | ¥4.40 | 26,983,363 | |
| ¥4.57 | -0.28 | -5.8% | ¥4.81 | ¥4.88 | ¥4.54 | 36,321,207 | |
| ¥4.85 | -0.06 | -1.2% | ¥4.86 | ¥4.99 | ¥4.83 | 26,420,191 | |
| ¥4.91 | -0.14 | -2.8% | ¥5.11 | ¥5.12 | ¥4.88 | 37,689,410 | |
| ¥5.05 | +0.38 | +8.1% | ¥4.84 | ¥5.17 | ¥4.78 | 65,465,887 | |
| ¥4.67 | +0.21 | +4.7% | ¥4.47 | ¥4.71 | ¥4.47 | 21,954,027 | |
| ¥4.46 | -0.06 | -1.3% | ¥4.49 | ¥4.53 | ¥4.44 | 12,587,725 | |
| ¥4.52 | +0.05 | +1.1% | ¥4.47 | ¥4.55 | ¥4.44 | 11,625,953 | |
| ¥4.47 | -0.13 | -2.8% | ¥4.60 | ¥4.61 | ¥4.47 | 14,244,996 | |
| ¥4.60 | -0.01 | -0.2% | ¥4.55 | ¥4.62 | ¥4.52 | 14,583,129 | |
| ¥4.61 | -0.22 | -4.6% | ¥4.79 | ¥4.80 | ¥4.59 | 26,367,148 | |
| ¥4.83 | 0.00 | 0.0% | ¥4.80 | ¥4.89 | ¥4.72 | 14,207,300 | |
| ¥4.83 | -0.08 | -1.6% | ¥4.89 | ¥4.91 | ¥4.82 | 16,336,004 | |
| ¥4.91 | +0.06 | +1.2% | ¥4.87 | ¥4.98 | ¥4.87 | 20,851,016 | |
| ¥4.85 | 0.00 | 0.0% | ¥4.85 | ¥4.91 | ¥4.81 | 17,741,262 | |
| ¥4.85 | -0.05 | -1.0% | ¥4.92 | ¥5.00 | ¥4.82 | 25,716,473 | |
| ¥4.90 | +0.13 | +2.7% | ¥4.78 | ¥4.93 | ¥4.76 | 28,251,408 | |
| ¥4.77 | -0.13 | -2.7% | ¥4.87 | ¥4.88 | ¥4.71 | 20,106,582 | |
| ¥4.90 | +0.01 | +0.2% | ¥4.88 | ¥4.96 | ¥4.83 | 24,245,564 | |
| ¥4.89 | -0.04 | -0.8% | ¥4.96 | ¥5.00 | ¥4.79 | 36,337,359 | |
| ¥4.93 | +0.06 | +1.2% | ¥4.92 | ¥4.98 | ¥4.83 | 21,844,869 | |
| ¥4.87 | -0.01 | -0.2% | ¥4.86 | ¥4.89 | ¥4.73 | 28,367,451 | |
| ¥4.88 | +0.02 | +0.4% | ¥4.86 | ¥5.00 | ¥4.85 | 20,548,035 | |
| ¥4.86 | +0.11 | +2.3% | ¥4.68 | ¥4.89 | ¥4.65 | 20,414,900 | |
| ¥4.75 | -0.06 | -1.2% | ¥4.81 | ¥4.89 | ¥4.68 | 19,379,674 | |
| ¥4.81 | -0.06 | -1.2% | ¥4.80 | ¥4.85 | ¥4.69 | 17,518,645 | |
| ¥4.87 | +0.07 | +1.5% | ¥4.84 | ¥4.89 | ¥4.77 | 29,768,416 | |
| ¥4.80 | -0.19 | -3.8% | ¥4.93 | ¥5.25 | ¥4.80 | 42,350,020 | |
| ¥4.99 | -0.08 | -1.6% | ¥5.12 | ¥5.14 | ¥4.96 | 18,508,086 | |
| ¥5.07 | +0.12 | +2.4% | ¥4.95 | ¥5.08 | ¥4.93 | 22,334,127 | |
| ¥4.95 | -0.02 | -0.4% | ¥4.98 | ¥5.00 | ¥4.87 | 18,694,248 | |
| ¥4.97 | -0.21 | -4.1% | ¥5.23 | ¥5.23 | ¥4.93 | 24,165,324 | |
| ¥5.18 | +0.05 | +1.0% | ¥5.11 | ¥5.19 | ¥5.09 | 19,239,408 | |
| ¥5.13 | -0.09 | -1.7% | ¥5.19 | ¥5.21 | ¥5.11 | 15,877,729 | |
| ¥5.22 | +0.09 | +1.8% | ¥5.15 | ¥5.25 | ¥5.09 | 22,157,721 | |
| ¥5.13 | -0.02 | -0.4% | ¥5.14 | ¥5.15 | ¥5.02 | 18,444,500 | |
| ¥5.15 | +0.02 | +0.4% | ¥5.10 | ¥5.16 | ¥5.03 | 20,850,309 | |
| ¥5.13 | +0.12 | +2.4% | ¥4.98 | ¥5.26 | ¥4.96 | 32,266,480 | |
| ¥5.01 | +0.03 | +0.6% | ¥4.97 | ¥5.03 | ¥4.94 | 19,412,240 | |
| ¥4.98 | +0.10 | +2.0% | ¥4.92 | ¥5.00 | ¥4.88 | 22,212,424 |
- Ticker
- Shenzhen:300737
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- Shenzhen
- Currency
- CNY
Keshun Waterproof Technologies Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
Log in to ask 6ix AI your own questions about Keshun Waterproof Technologies Co., Ltd.